Eastman Chemical Company (FRA:EAC)
Germany · Delayed Price · Currency is EUR 62.52
-0.40 (-0.64%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:EAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.03% | - |
| Jun 19, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.51% | - |
| Jun 18, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | -0.35% | - |
| Jun 17, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.75% | - |
| Jun 16, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.50% | - |
| Jun 15, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 3.22% | - |
| Jun 12, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.29 | 2.11% | - |
| Jun 11, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.01 | -1.81% | - |
| Jun 10, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.14 | 1.58% | - |
| Jun 9, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.17 | -2.73% | - |
| Jun 8, 2026 | 62.36 | 63.62 | 62.36 | 63.62 | 62.89 | 2.55% | 56 |
| Jun 5, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.33 | -3.33% | - |
| Jun 4, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 63.44 | -2.16% | - |
| Jun 3, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 64.84 | 1.80% | - |
| Jun 2, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 63.70 | -0.68% | - |
| Jun 1, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.13 | -0.83% | - |
| May 29, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 64.67 | 0.43% | - |
| May 28, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 64.39 | 2.42% | - |
| May 27, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 62.87 | -0.16% | - |
| May 26, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 62.97 | -0.28% | - |
| May 25, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.14 | 1.72% | - |
| May 22, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.08 | 3.87% | - |
| May 21, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 59.76 | 3.14% | - |
| May 20, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 57.95 | -2.53% | - |
| May 19, 2026 | 60.60 | 60.60 | 60.14 | 60.14 | 59.45 | -1.25% | 50 |
| May 18, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.20 | -1.81% | - |
| May 15, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.31 | -1.15% | - |
| May 14, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.02 | -0.25% | - |
| May 13, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.18 | -1.35% | - |
| May 12, 2026 | 63.26 | 63.76 | 63.26 | 63.76 | 63.03 | 2.18% | 12 |
| May 11, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.68 | -0.26% | - |
| May 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 61.84 | -2.71% | - |
| May 7, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.56 | -2.10% | - |
| May 6, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 64.92 | 0.34% | - |
| May 5, 2026 | 65.52 | 65.52 | 65.46 | 65.46 | 64.71 | -0.67% | 86 |
| May 4, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.14 | 10.53% | - |
| Apr 30, 2026 | 59.62 | 59.62 | 59.62 | 59.62 | 58.93 | -2.45% | - |
| Apr 29, 2026 | 61.12 | 61.12 | 61.12 | 61.12 | 60.42 | -0.26% | - |
| Apr 28, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 60.57 | 0.36% | - |
| Apr 27, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 60.36 | -0.42% | - |
| Apr 24, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 60.61 | -0.42% | - |
| Apr 23, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 60.87 | -1.00% | - |
| Apr 22, 2026 | 61.70 | 62.20 | 61.70 | 62.20 | 61.48 | -0.45% | 138 |
| Apr 21, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 61.76 | 0.84% | - |
| Apr 20, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.25 | -0.32% | - |
| Apr 17, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 61.44 | 1.14% | - |
| Apr 16, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 60.75 | -1.32% | - |
| Apr 15, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 61.56 | -3.95% | - |
| Apr 14, 2026 | 63.60 | 64.84 | 63.50 | 64.84 | 64.09 | 2.21% | 415 |
| Apr 13, 2026 | 62.86 | 63.44 | 62.86 | 63.44 | 62.71 | 2.62% | 65 |